Skip to main content
Codes Combine Co., Ltd. (KOSDAQ:047770)
South Korea flag South Korea · Delayed Price · Currency is KRW
2,905.00
-20.00 (-0.68%)
At close: Dec 5, 2025

Codes Combine Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,920.002,930.002,860.002,905.002,905.00-0.68%414,214
Dec 4, 20253,000.003,015.002,895.002,925.002,925.00-2.99%602,260
Dec 3, 20253,020.003,040.002,985.003,015.003,015.00-0.17%504,169
Dec 2, 20253,000.003,035.002,925.003,020.003,020.001.00%487,553
Dec 1, 20253,045.003,050.002,970.002,990.002,990.00-1.64%742,181
Nov 28, 20253,060.003,130.003,020.003,040.003,040.00-0.98%1,641,400
Nov 27, 20252,960.003,115.002,930.003,070.003,070.003.54%2,898,187
Nov 26, 20252,915.003,010.002,885.002,965.002,965.002.07%1,206,243
Nov 25, 20252,920.003,045.002,850.002,905.002,905.00-0.51%1,476,560
Nov 24, 20252,875.002,960.002,865.002,920.002,920.001.74%909,338
Nov 21, 20252,900.002,960.002,845.002,870.002,870.00-0.86%1,015,982
Nov 20, 20252,830.002,945.002,830.002,895.002,895.001.22%937,885
Nov 19, 20252,930.003,000.002,835.002,860.002,860.00-2.39%1,667,309
Nov 18, 20252,970.003,115.002,895.002,930.002,930.002.09%5,879,539
Nov 17, 20252,880.002,975.002,780.002,870.002,870.00-0.35%1,270,742
Nov 14, 20253,010.003,185.002,880.002,880.002,880.00-1.03%5,459,652
Nov 13, 20252,905.003,020.002,880.002,910.002,910.000.17%1,421,883
Nov 12, 20252,875.003,000.002,845.002,905.002,905.000.35%1,841,556
Nov 11, 20252,795.003,080.002,750.002,895.002,895.003.02%7,725,626
Nov 10, 20252,840.002,945.002,780.002,810.002,810.00-2.26%1,584,191
Nov 7, 20252,940.003,060.002,770.002,875.002,875.00-2.21%4,107,118
Nov 6, 20252,755.003,195.002,735.002,940.002,940.003.52%16,692,880
Nov 5, 20252,675.003,080.002,600.002,840.002,840.0012.92%37,884,120
Nov 4, 20252,480.002,580.002,480.002,515.002,515.001.41%1,815,547
Nov 3, 20252,515.002,580.002,450.002,480.002,480.00-2.17%2,222,849
Oct 31, 20252,520.002,595.002,480.002,535.002,535.00-0.98%2,879,616
Oct 30, 20252,860.002,925.002,550.002,560.002,560.00-13.37%8,612,481
Oct 29, 20253,720.003,985.002,920.002,955.002,955.00-21.62%20,848,720
Oct 28, 20253,965.004,080.003,730.003,770.003,770.00-7.82%7,671,677
Oct 27, 20253,705.004,340.003,640.004,090.004,090.0014.41%48,420,400
Oct 24, 20253,535.003,700.003,185.003,575.003,575.000.56%12,016,160
Oct 23, 20253,450.003,760.003,440.003,555.003,555.002.16%8,232,632
Oct 22, 20253,410.003,825.003,380.003,480.003,480.00-17,447,880
Oct 21, 20253,045.003,845.002,965.003,480.003,480.0014.29%56,102,240
Oct 20, 20252,900.003,230.002,820.003,045.003,045.0014.91%23,729,180
Oct 17, 20252,810.002,810.002,530.002,650.002,650.00-6.03%2,805,249
Oct 16, 20252,610.002,970.002,570.002,820.002,820.009.09%14,416,410
Oct 15, 20252,560.002,715.002,465.002,585.002,585.002.38%7,284,459
Oct 14, 20252,165.002,655.002,105.002,525.002,525.0016.36%23,683,790
Oct 13, 20252,225.002,305.002,130.002,170.002,170.00-5.65%1,835,455
Oct 10, 20252,210.002,360.002,150.002,300.002,300.00-0.43%2,643,715
Oct 2, 20252,150.002,540.002,100.002,310.002,310.007.19%19,958,730
Oct 1, 20251,990.002,305.001,975.002,155.002,155.0014.57%17,354,070
Sep 30, 20251,996.001,998.001,878.001,881.001,881.00-6.42%795,354
Sep 29, 20251,997.002,040.001,990.002,010.002,010.000.80%480,772
Sep 26, 20252,050.002,130.001,984.001,994.001,994.00-4.36%1,206,219
Sep 25, 20252,075.002,230.002,055.002,085.002,085.001.71%2,577,315
Sep 24, 20252,050.002,125.002,030.002,050.002,050.00-3.07%1,498,743
Sep 23, 20251,987.002,220.001,947.002,115.002,115.007.74%7,385,474
Sep 22, 20251,932.002,005.001,922.001,963.001,963.002.29%958,968